Petróleo Brasileiro S.A. - Petrobras historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	15.500	15.950	14.800	15.200	10.794	341
2023-11-22	15.150	16.000	15.000	15.850	11.256	320
2023-11-21	16.050	16.500	15.300	15.500	10.618	896
2023-11-17	15.750	16.400	15.750	16.300	11.167	152
2023-11-16	15.700	16.500	15.600	15.700	10.755	906
2023-11-15	16.500	16.700	15.700	16.000	10.961	125
2023-11-14	16.000	16.000	15.800	16.000	10.961	67
2023-11-13	15.600	16.850	15.300	15.450	10.584	312
2023-11-10	15.000	16.150	15.000	15.900	10.892	99
2023-11-09	16.000	16.450	15.050	15.250	10.447	721
2023-11-08	16.000	16.400	14.900	14.950	10.242	181
2023-11-07	15.650	16.950	15.300	15.500	10.618	337
2023-11-03	16.000	16.900	16.000	16.900	11.578	252
2023-11-02	15.850	16.900	15.850	16.000	10.961	92
2023-11-01	15.700	16.250	15.400	15.400	10.550	131
2023-10-31	15.000	15.750	15.000	15.700	10.755	74
2023-10-30	15.200	15.250	14.850	14.900	10.207	1,211
2023-10-27	16.000	16.000	15.300	15.500	10.618	225
2023-10-26	15.500	16.000	14.950	15.250	10.447	212
2023-10-25	15.750	16.450	15.600	15.900	10.892	261
2023-10-24	16.600	18.000	16.050	16.500	11.304	486
2023-10-23	16.050	17.000	16.050	16.450	11.269	273
2023-10-20	16.000	18.500	16.000	18.400	12.605	691
2023-10-19	16.500	17.950	16.500	17.950	12.297	638
2023-10-18	17.450	18.000	16.800	17.950	12.297	863
2023-10-17	16.300	17.500	16.300	17.450	11.954	1,796
2023-10-12	16.250	16.250	15.200	15.650	10.721	348
2023-10-11	15.450	16.200	15.000	15.650	10.721	340
2023-10-10	15.350	16.300	15.100	15.500	10.618	819
2023-10-09	14.750	15.700	14.750	15.050	10.310	357
2023-10-06	14.600	15.100	14.550	15.000	10.276	254
2023-10-05	14.500	15.100	14.200	14.200	9.728	634
2023-10-04	14.000	15.200	14.000	14.550	9.968	728
2023-10-03	15.300	16.400	15.100	15.300	10.481	797
2023-10-02	16.000	16.750	15.550	16.250	11.132	528
2023-09-29	16.500	16.500	16.000	16.500	11.304	355
2023-09-28	16.000	16.400	15.800	16.400	11.235	177
2023-09-27	15.500	16.400	15.500	16.200	11.098	44
2023-09-26	15.900	16.300	15.550	15.650	10.721	247
2023-09-25	16.200	16.350	15.800	15.950	10.927	669
2023-09-22	16.300	16.500	16.000	16.000	10.961	2,498
2023-09-21	16.300	16.550	15.900	16.350	11.201	204
2023-09-20	16.800	16.800	16.400	16.400	11.235	318
2023-09-19	16.700	16.750	16.450	16.550	11.338	223
2023-09-18	16.600	16.600	15.800	16.400	11.235	787
2023-09-15	16.400	16.500	15.950	16.400	11.235	330
2023-09-14	16.300	16.750	16.150	16.400	11.235	294
2023-09-13	16.150	16.200	16.000	16.100	11.030	427
2023-09-12	15.350	16.000	15.350	16.000	10.961	1,224
2023-09-11	15.950	16.750	15.200	15.550	10.653	434
2023-09-08	15.300	16.000	15.300	15.500	10.618	441
2023-09-07	16.000	16.000	15.150	15.800	10.824	565
2023-09-06	15.750	16.000	15.600	16.000	10.961	232
2023-09-05	15.400	16.000	15.300	16.000	10.961	282
2023-09-04	16.000	16.000	15.550	15.950	10.927	235
2023-09-01	15.050	15.950	14.850	15.900	10.892	235
2023-08-31	15.500	15.950	15.050	15.150	10.379	281
2023-08-30	16.000	16.000	15.350	15.950	10.927	338
2023-08-29	15.750	15.900	15.200	15.800	10.824	480
2023-08-28	15.900	15.900	15.000	15.200	10.413	2,603

← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5299 BRL
2026-06-03	0.2853 BRL
2026-04-24	0.2432 BRL
2025-12-26	0.3545 BRL
2025-08-25	0.2471 BRL
2025-06-04	0.3225 BRL
2025-04-22	0.2503 BRL
2024-12-27	0.4632 BRL
2024-12-13	0.5338 BRL
2024-08-23	0.3864 BRL
2024-06-13	0.4088 BRL
2024-05-03	0.6811 BRL
2024-04-26	0.4242 BRL
2023-11-22	0.5479 BRL
2023-06-13	0.1121 BRL
2023-04-27	1.1565 BRL
2022-11-22	1.1523 BRL
2022-08-11	2.2545 BRL

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.